Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (OP: EQTRF )

0.0832 -0.0048 (-5.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3020 0.3034 0.2888 0.2948 192,400 -0.00(-1.14%)
Apr 29, 2021 0.2947 0.3056 0.2889 0.2982 80,988 +0.01(+4.19%)
Apr 28, 2021 0.2795 0.2883 0.2793 0.2862 133,859 -0.00(-0.21%)
Apr 27, 2021 0.2945 0.2950 0.2727 0.2868 289,633 +0.00(+0.63%)
Apr 26, 2021 0.2776 0.3025 0.2728 0.2850 228,568 +0.00(+1.28%)
Apr 23, 2021 0.2821 0.2821 0.2717 0.2814 83,300 -0.00(-1.23%)
Apr 22, 2021 0.3100 0.3100 0.2810 0.2849 150,746 -0.03(-8.10%)
Apr 21, 2021 0.2700 0.3126 0.2605 0.3100 262,743 +0.04(+16.98%)
Apr 20, 2021 0.2641 0.2749 0.2609 0.2650 62,282 -0.00(-0.23%)
Apr 19, 2021 0.2670 0.2670 0.2560 0.2656 39,834 -0.00(-1.63%)
Apr 16, 2021 0.2579 0.2700 0.2561 0.2700 163,100 +0.02(+8.04%)
Apr 15, 2021 0.2366 0.2499 0.2210 0.2499 208,550 +0.02(+7.76%)
Apr 14, 2021 0.2434 0.2434 0.2319 0.2319 17,100 -0.01(-2.97%)
Apr 13, 2021 0.2200 0.2513 0.2200 0.2390 144,235 +0.02(+7.17%)
Apr 12, 2021 0.2049 0.2238 0.2039 0.2230 51,852 +0.00(+1.36%)
Apr 09, 2021 0.2276 0.2350 0.2185 0.2200 23,800 -0.00(-1.03%)
Apr 08, 2021 0.2100 0.2350 0.2078 0.2223 207,336 +0.01(+3.73%)
Apr 07, 2021 0.2286 0.2300 0.1900 0.2143 296,800 -0.00(-2.19%)
Apr 06, 2021 0.2314 0.2355 0.2151 0.2191 400,305 -0.02(-8.71%)
Apr 05, 2021 0.2400 0.2530 0.2341 0.2400 46,331 +0.00(+0.84%)
Apr 01, 2021 0.2395 0.2449 0.2302 0.2380 184,500 +0.00(+1.97%)
Mar 31, 2021 0.2377 0.2400 0.2290 0.2334 185,003 -0.00(-1.89%)
Mar 30, 2021 0.2539 0.2539 0.2350 0.2379 113,194 -0.02(-6.38%)
Mar 29, 2021 0.2464 0.2541 0.2350 0.2541 134,826 +0.01(+2.87%)
Mar 26, 2021 0.2550 0.2550 0.2416 0.2470 74,000 -0.00(-1.20%)
Mar 25, 2021 0.2579 0.2579 0.2485 0.2500 61,369 -0.01(-2.53%)
Mar 24, 2021 0.2600 0.2600 0.2543 0.2565 12,818 -0.01(-2.36%)
Mar 23, 2021 0.2720 0.2720 0.2585 0.2627 40,389 -0.01(-3.91%)
Mar 22, 2021 0.2807 0.2807 0.2705 0.2734 86,889 -0.01(-2.46%)
Mar 19, 2021 0.2965 0.2965 0.2740 0.2803 73,700 -0.02(-5.30%)
Mar 18, 2021 0.2900 0.3136 0.2871 0.2960 193,167 +0.01(+4.56%)
Mar 17, 2021 0.2631 0.2900 0.2631 0.2831 477,439 +0.01(+4.85%)
Mar 16, 2021 0.2700 0.2999 0.2700 0.2700 366,346 +0.00(+0.75%)
Mar 15, 2021 0.2400 0.2684 0.2399 0.2680 438,269 +0.03(+13.61%)
Mar 12, 2021 0.2330 0.2395 0.2289 0.2359 117,300 -0.01(-2.52%)
Mar 11, 2021 0.2385 0.2484 0.2308 0.2420 83,043 +0.01(+3.42%)
Mar 10, 2021 0.2325 0.2379 0.2325 0.2340 30,297 +0.00(+0.82%)
Mar 09, 2021 0.2282 0.2400 0.2197 0.2321 183,206 +0.01(+5.50%)
Mar 08, 2021 0.1999 0.2200 0.1923 0.2200 204,691 +0.02(+11.17%)
Mar 05, 2021 0.1950 0.2000 0.1809 0.1979 137,900 +0.00(+2.06%)
Mar 04, 2021 0.2100 0.2118 0.1878 0.1939 300,800 -0.02(-8.10%)
Mar 03, 2021 0.2180 0.2184 0.2100 0.2110 84,576 -0.02(-7.54%)
Mar 02, 2021 0.2059 0.2282 0.1977 0.2282 493,100 +0.02(+11.81%)
Mar 01, 2021 0.2000 0.2067 0.1900 0.2041 357,858 +0.02(+13.39%)
Feb 26, 2021 0.1690 0.1800 0.1690 0.1800 28,100 +0.01(+6.38%)
Feb 25, 2021 0.1685 0.1692 0.1642 0.1692 71,000 -0.00(-0.99%)
Feb 24, 2021 0.1802 0.1802 0.1709 0.1709 5,190 -0.01(-3.66%)
Feb 23, 2021 0.1919 0.1993 0.1774 0.1774 38,990 -0.02(-11.21%)
Feb 22, 2021 0.1925 0.1998 0.1853 0.1998 136,665 +0.01(+5.16%)
Feb 19, 2021 0.1830 0.1950 0.1830 0.1900 79,700 -0.00(-0.16%)
Feb 18, 2021 0.1900 0.1903 0.1719 0.1903 92,882 +0.00(+0.74%)
Feb 17, 2021 0.2074 0.2120 0.1850 0.1889 158,591 -0.02(-11.69%)
Feb 16, 2021 0.2368 0.2368 0.2036 0.2139 529,775 -0.01(-3.61%)
Feb 12, 2021 0.1950 0.2359 0.1930 0.2219 306,000 +0.03(+14.97%)
Feb 11, 2021 0.2117 0.2117 0.1893 0.1930 13,001 -0.01(-4.31%)
Feb 10, 2021 0.2000 0.2115 0.1924 0.2017 32,067 -0.00(-0.79%)
Feb 09, 2021 0.2185 0.2200 0.2010 0.2033 91,032 -0.02(-7.00%)
Feb 08, 2021 0.1997 0.2313 0.1914 0.2186 467,098 +0.05(+28.59%)
Feb 05, 2021 0.1681 0.1700 0.1547 0.1700 162,700 +0.01(+8.97%)
Feb 04, 2021 0.1512 0.1627 0.1509 0.1560 46,950 -0.01(-4.24%)
Feb 03, 2021 0.1557 0.1629 0.1527 0.1629 81,600 +0.01(+5.44%)
Feb 02, 2021 0.1600 0.1650 0.1545 0.1545 20,000 -0.00(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.